Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.09 | 26.58 | 26.09 | 26.33 | 404,940 | +0.61(+2.38%) |
Oct 30, 2018 | 25.31 | 25.81 | 25.16 | 25.71 | 451,095 | +0.45(+1.77%) |
Oct 29, 2018 | 26.10 | 26.24 | 24.85 | 25.27 | 381,729 | -0.39(-1.52%) |
Oct 26, 2018 | 25.60 | 26.10 | 25.26 | 25.66 | 1,445,092 | -0.62(-2.37%) |
Oct 25, 2018 | 25.72 | 26.42 | 25.72 | 26.28 | 421,517 | +0.76(+2.97%) |
Oct 24, 2018 | 26.85 | 26.92 | 25.49 | 25.52 | 501,362 | -1.38(-5.13%) |
Oct 23, 2018 | 26.59 | 27.08 | 26.26 | 26.90 | 393,883 | -0.17(-0.65%) |
Oct 22, 2018 | 27.21 | 27.28 | 26.86 | 27.08 | 146,606 | -0.01(-0.04%) |
Oct 19, 2018 | 27.46 | 27.73 | 27.01 | 27.09 | 246,557 | -0.37(-1.35%) |
Oct 18, 2018 | 27.95 | 27.95 | 27.28 | 27.45 | 214,252 | -0.63(-2.25%) |
Oct 17, 2018 | 28.17 | 28.24 | 27.78 | 28.09 | 526,860 | -0.04(-0.14%) |
Oct 16, 2018 | 27.49 | 28.16 | 27.45 | 28.13 | 359,658 | +0.90(+3.32%) |
Oct 15, 2018 | 27.28 | 27.46 | 27.09 | 27.22 | 179,754 | -0.19(-0.71%) |
Oct 12, 2018 | 27.42 | 27.51 | 26.93 | 27.42 | 216,007 | +0.59(+2.21%) |
Oct 11, 2018 | 27.14 | 27.49 | 26.66 | 26.82 | 697,225 | -0.36(-1.32%) |
Oct 10, 2018 | 28.23 | 28.23 | 27.16 | 27.18 | 565,089 | -1.19(-4.18%) |
Oct 09, 2018 | 28.49 | 28.66 | 28.31 | 28.37 | 286,141 | -0.17(-0.58%) |
Oct 08, 2018 | 28.91 | 28.91 | 28.22 | 28.53 | 542,618 | -0.40(-1.38%) |
Oct 05, 2018 | 29.25 | 29.40 | 28.67 | 28.93 | 464,828 | -0.33(-1.13%) |
Oct 04, 2018 | 29.78 | 29.78 | 29.09 | 29.26 | 410,034 | -0.60(-2.02%) |
Oct 03, 2018 | 29.83 | 29.97 | 29.67 | 29.87 | 221,123 | +0.17(+0.56%) |
Oct 02, 2018 | 29.94 | 29.94 | 29.63 | 29.70 | 302,915 | -0.22(-0.75%) |
Oct 01, 2018 | 30.24 | 30.29 | 29.89 | 29.92 | 261,363 | -0.12(-0.39%) |
Sep 28, 2018 | 30.05 | 30.23 | 30.03 | 30.04 | 135,159 | -0.11(-0.35%) |
Sep 27, 2018 | 30.20 | 30.27 | 30.12 | 30.15 | 361,254 | +0.05(+0.16%) |
Sep 26, 2018 | 30.25 | 30.41 | 30.08 | 30.10 | 195,751 | -0.14(-0.45%) |
Sep 25, 2018 | 30.32 | 30.32 | 30.21 | 30.23 | 143,875 | +0.02(+0.06%) |
Sep 24, 2018 | 30.23 | 30.28 | 30.12 | 30.22 | 103,860 | -0.10(-0.32%) |
Sep 21, 2018 | 30.52 | 30.59 | 30.30 | 30.31 | 123,535 | -0.15(-0.48%) |
Sep 20, 2018 | 30.33 | 30.54 | 30.33 | 30.46 | 108,708 | +0.30(+1.00%) |
Sep 19, 2018 | 30.28 | 30.31 | 30.09 | 30.16 | 112,461 | -0.10(-0.32%) |
Sep 18, 2018 | 30.12 | 30.37 | 30.05 | 30.25 | 153,367 | +0.22(+0.74%) |
Sep 17, 2018 | 30.49 | 30.50 | 30.01 | 30.03 | 117,456 | -0.49(-1.59%) |
Sep 14, 2018 | 30.40 | 30.59 | 30.35 | 30.52 | 129,399 | +0.12(+0.38%) |
Sep 13, 2018 | 30.46 | 30.57 | 30.36 | 30.40 | 140,036 | +0.07(+0.24%) |
Sep 12, 2018 | 30.43 | 30.43 | 29.98 | 30.33 | 250,162 | -0.11(-0.35%) |
Sep 11, 2018 | 30.30 | 30.56 | 30.23 | 30.44 | 163,714 | +0.07(+0.22%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.18 | 30.37 | 187,407 | +0.22(+0.74%) |
Sep 07, 2018 | 30.09 | 30.40 | 29.99 | 30.14 | 140,304 | +0.00(+0.00%) |
Sep 06, 2018 | 30.34 | 30.41 | 30.03 | 30.14 | 172,181 | -0.21(-0.70%) |
Sep 05, 2018 | 30.72 | 30.72 | 30.16 | 30.36 | 177,760 | -0.37(-1.20%) |
Sep 04, 2018 | 30.67 | 30.75 | 30.47 | 30.73 | 145,805 | +0.01(+0.03%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.06(+0.19%) | |
Aug 30, 2018 | 30.72 | 30.88 | 30.61 | 30.66 | 221,134 | -0.18(-0.60%) |
Aug 29, 2018 | 30.79 | 30.89 | 30.70 | 30.84 | 224,004 | +0.09(+0.28%) |
Aug 28, 2018 | 30.77 | 30.80 | 30.58 | 30.76 | 161,235 | +0.08(+0.25%) |
Aug 27, 2018 | 30.53 | 30.77 | 30.53 | 30.68 | 250,925 | +0.27(+0.89%) |
Aug 24, 2018 | 30.22 | 30.43 | 30.22 | 30.41 | 166,348 | +0.36(+1.20%) |
Aug 23, 2018 | 30.02 | 30.23 | 29.99 | 30.05 | 239,328 | -0.04(-0.13%) |
Aug 22, 2018 | 29.91 | 30.12 | 29.90 | 30.09 | 190,011 | +0.11(+0.36%) |
Aug 21, 2018 | 30.00 | 30.12 | 29.81 | 29.98 | 167,932 | +0.16(+0.52%) |
Aug 20, 2018 | 29.78 | 29.85 | 29.60 | 29.82 | 263,249 | +0.16(+0.52%) |
Aug 17, 2018 | 29.62 | 29.71 | 29.44 | 29.67 | 419,267 | +0.04(+0.13%) |
Aug 16, 2018 | 29.66 | 29.83 | 29.60 | 29.63 | 166,920 | +0.13(+0.43%) |
Aug 15, 2018 | 29.58 | 29.66 | 29.29 | 29.50 | 174,671 | -0.31(-1.03%) |
Aug 14, 2018 | 29.61 | 29.84 | 29.58 | 29.81 | 253,414 | +0.27(+0.90%) |
Aug 13, 2018 | 29.77 | 29.88 | 29.54 | 29.54 | 143,974 | -0.16(-0.52%) |
Aug 10, 2018 | 29.73 | 29.83 | 29.63 | 29.70 | 160,274 | -0.27(-0.91%) |
Aug 09, 2018 | 30.02 | 30.11 | 29.93 | 29.97 | 144,878 | -0.04(-0.13%) |
Aug 08, 2018 | 29.92 | 30.08 | 29.91 | 30.01 | 183,457 | +0.08(+0.26%) |
Aug 07, 2018 | 29.89 | 30.05 | 29.89 | 29.93 | 268,545 | +0.16(+0.52%) |
Aug 06, 2018 | 29.60 | 29.80 | 29.48 | 29.78 | 123,513 | +0.23(+0.77%) |
Aug 03, 2018 | 29.61 | 29.68 | 29.40 | 29.55 | 142,466 | -0.04(-0.15%) |
Aug 02, 2018 | 28.95 | 29.62 | 28.95 | 29.59 | 450,242 | +0.35(+1.20%) |